Mahindra & Mahindra Limited (NSE:M&M)
India · Delayed Price · Currency is INR 3,334.30
-63.10 (-1.86%)
At close: Mar 2, 2026
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3,460.00 | 3,488.10 | 3,381.10 | 3,397.40 | 3,397.40 | -2.50% | 3,765,500 |
| Feb 26, 2026 | 3,505.00 | 3,507.00 | 3,461.60 | 3,484.60 | 3,484.60 | -0.19% | 1,998,012 |
| Feb 25, 2026 | 3,435.00 | 3,500.90 | 3,425.40 | 3,491.30 | 3,491.30 | 1.69% | 2,273,269 |
| Feb 24, 2026 | 3,415.00 | 3,441.00 | 3,390.00 | 3,433.20 | 3,433.20 | -0.40% | 1,929,400 |
| Feb 23, 2026 | 3,425.00 | 3,457.60 | 3,416.90 | 3,447.10 | 3,447.10 | 1.01% | 1,789,276 |
| Feb 20, 2026 | 3,443.00 | 3,449.90 | 3,402.50 | 3,412.80 | 3,412.80 | -0.55% | 2,260,853 |
| Feb 19, 2026 | 3,534.90 | 3,546.50 | 3,421.30 | 3,431.80 | 3,431.80 | -2.80% | 2,479,531 |
| Feb 18, 2026 | 3,491.10 | 3,545.00 | 3,483.20 | 3,530.50 | 3,530.50 | 1.18% | 1,682,427 |
| Feb 17, 2026 | 3,509.70 | 3,515.80 | 3,462.00 | 3,489.20 | 3,489.20 | -0.58% | 1,991,583 |
| Feb 16, 2026 | 3,535.00 | 3,549.50 | 3,469.00 | 3,509.70 | 3,509.70 | -0.67% | 1,562,001 |
| Feb 13, 2026 | 3,530.00 | 3,596.50 | 3,520.30 | 3,533.40 | 3,533.40 | -1.66% | 1,632,115 |
| Feb 12, 2026 | 3,698.20 | 3,699.00 | 3,582.20 | 3,593.10 | 3,593.10 | -2.23% | 2,554,236 |
| Feb 11, 2026 | 3,704.70 | 3,787.00 | 3,666.10 | 3,674.90 | 3,674.90 | -0.02% | 4,787,745 |
| Feb 10, 2026 | 3,616.30 | 3,699.00 | 3,601.00 | 3,675.80 | 3,675.80 | 1.83% | 1,917,432 |
| Feb 9, 2026 | 3,593.80 | 3,619.10 | 3,557.10 | 3,609.60 | 3,609.60 | 0.88% | 1,294,690 |
| Feb 6, 2026 | 3,577.00 | 3,590.00 | 3,530.60 | 3,578.00 | 3,578.00 | 0.17% | 1,462,031 |
| Feb 5, 2026 | 3,592.00 | 3,598.80 | 3,528.10 | 3,572.00 | 3,572.00 | -0.06% | 1,251,428 |
| Feb 4, 2026 | 3,549.00 | 3,620.00 | 3,519.10 | 3,574.00 | 3,574.00 | 1.31% | 2,395,062 |
| Feb 3, 2026 | 3,638.00 | 3,643.80 | 3,513.00 | 3,527.90 | 3,527.90 | 1.87% | 5,492,214 |
| Feb 2, 2026 | 3,355.00 | 3,472.10 | 3,343.70 | 3,463.20 | 3,463.20 | 2.95% | 2,950,641 |
| Feb 1, 2026 | 3,444.30 | 3,525.00 | 3,343.00 | 3,363.80 | 3,363.80 | -1.98% | 1,608,594 |
| Jan 30, 2026 | 3,283.00 | 3,452.40 | 3,282.80 | 3,431.80 | 3,431.80 | 1.40% | 5,291,090 |
| Jan 29, 2026 | 3,449.20 | 3,479.60 | 3,321.00 | 3,384.40 | 3,384.40 | -1.88% | 5,592,638 |
| Jan 28, 2026 | 3,379.00 | 3,456.90 | 3,376.00 | 3,449.20 | 3,449.20 | 1.64% | 3,964,878 |
| Jan 27, 2026 | 3,437.20 | 3,497.70 | 3,344.10 | 3,393.50 | 3,393.50 | -4.23% | 7,139,715 |
| Jan 23, 2026 | 3,573.70 | 3,596.00 | 3,534.80 | 3,543.40 | 3,543.40 | -0.85% | 1,922,549 |
| Jan 22, 2026 | 3,600.00 | 3,620.00 | 3,533.40 | 3,573.70 | 3,573.70 | 0.57% | 2,107,171 |
| Jan 21, 2026 | 3,543.00 | 3,586.70 | 3,517.10 | 3,553.30 | 3,553.30 | -0.12% | 1,587,467 |
| Jan 20, 2026 | 3,646.00 | 3,677.50 | 3,540.00 | 3,557.50 | 3,557.50 | -2.73% | 1,753,439 |
| Jan 19, 2026 | 3,689.00 | 3,689.00 | 3,614.00 | 3,657.40 | 3,657.40 | -0.02% | 1,715,818 |
| Jan 16, 2026 | 3,650.10 | 3,729.90 | 3,650.10 | 3,658.20 | 3,658.20 | 0.24% | 2,089,943 |
| Jan 14, 2026 | 3,663.00 | 3,682.00 | 3,635.10 | 3,649.50 | 3,649.50 | -0.33% | 1,573,135 |
| Jan 13, 2026 | 3,717.00 | 3,717.00 | 3,631.50 | 3,661.50 | 3,661.50 | -0.56% | 1,700,985 |
| Jan 12, 2026 | 3,675.30 | 3,717.00 | 3,598.80 | 3,682.00 | 3,682.00 | 0.13% | 1,665,237 |
| Jan 9, 2026 | 3,712.10 | 3,748.50 | 3,667.10 | 3,677.30 | 3,677.30 | -1.25% | 1,235,928 |
| Jan 8, 2026 | 3,730.00 | 3,756.80 | 3,693.20 | 3,724.00 | 3,724.00 | -0.66% | 1,261,005 |
| Jan 7, 2026 | 3,800.00 | 3,808.60 | 3,718.50 | 3,748.80 | 3,748.80 | -0.97% | 1,046,776 |
| Jan 6, 2026 | 3,788.00 | 3,819.10 | 3,758.10 | 3,785.60 | 3,785.60 | -0.12% | 1,299,489 |
| Jan 5, 2026 | 3,805.90 | 3,839.90 | 3,785.00 | 3,790.30 | 3,790.30 | -0.32% | 1,574,098 |
| Jan 2, 2026 | 3,759.90 | 3,812.00 | 3,743.20 | 3,802.40 | 3,802.40 | 1.10% | 1,478,292 |
| Jan 1, 2026 | 3,725.00 | 3,774.00 | 3,721.10 | 3,761.00 | 3,761.00 | 1.40% | 1,498,161 |
| Dec 31, 2025 | 3,653.00 | 3,723.60 | 3,640.40 | 3,709.20 | 3,709.20 | 1.34% | 1,868,363 |
| Dec 30, 2025 | 3,590.00 | 3,666.00 | 3,575.20 | 3,660.30 | 3,660.30 | 1.90% | 2,063,179 |
| Dec 29, 2025 | 3,622.70 | 3,640.20 | 3,588.10 | 3,592.10 | 3,592.10 | -0.86% | 1,034,692 |
| Dec 26, 2025 | 3,636.70 | 3,647.00 | 3,614.60 | 3,623.10 | 3,623.10 | -0.37% | 829,910 |
| Dec 24, 2025 | 3,624.60 | 3,658.00 | 3,612.10 | 3,636.70 | 3,636.70 | 0.32% | 842,897 |
| Dec 23, 2025 | 3,619.20 | 3,637.50 | 3,605.00 | 3,625.10 | 3,625.10 | 0.23% | 1,413,628 |
| Dec 22, 2025 | 3,600.00 | 3,625.00 | 3,576.90 | 3,616.70 | 3,616.70 | 0.36% | 1,400,786 |
| Dec 19, 2025 | 3,571.00 | 3,615.00 | 3,560.00 | 3,603.60 | 3,603.60 | 0.47% | 1,647,819 |
| Dec 18, 2025 | 3,600.00 | 3,611.90 | 3,540.10 | 3,586.60 | 3,586.60 | -0.73% | 2,446,168 |